Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240517C00155000 | 2024-04-18 12:41PM EDT | 155.00 | 22.80 | 22.00 | 26.50 | 0.00 | - | - | 1 | 75.29% |
| CBOE240517C00165000 | 2024-05-03 12:04PM EDT | 165.00 | 12.75 | 12.00 | 16.50 | -3.25 | -20.31% | 1 | 12 | 52.36% |
| CBOE240517C00167500 | 2024-04-26 10:06AM EDT | 167.50 | 14.90 | 10.10 | 13.00 | 0.00 | - | 1 | 1 | 34.77% |
| CBOE240517C00170000 | 2024-05-02 3:39PM EDT | 170.00 | 9.47 | 8.90 | 10.30 | 0.00 | - | 2 | 24 | 27.00% |
| CBOE240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 7.45 | 5.10 | 5.70 | 0.00 | - | 2 | 15 | 20.66% |
| CBOE240517C00177500 | 2024-05-03 12:34PM EDT | 177.50 | 4.30 | 3.40 | 5.60 | +0.10 | +2.38% | 4 | 31 | 32.96% |
| CBOE240517C00180000 | 2024-05-03 11:18AM EDT | 180.00 | 2.05 | 2.05 | 4.60 | -1.63 | -44.29% | 2 | 121 | 35.18% |
| CBOE240517C00182500 | 2024-05-02 3:59PM EDT | 182.50 | 1.70 | 1.10 | 2.00 | 0.00 | - | 5 | 145 | 23.61% |
| CBOE240517C00185000 | 2024-05-03 10:37AM EDT | 185.00 | 0.91 | 0.70 | 2.05 | -1.19 | -56.67% | 4 | 200 | 30.49% |
| CBOE240517C00187500 | 2024-05-03 11:34AM EDT | 187.50 | 0.35 | 0.00 | 1.55 | -0.72 | -67.29% | 5 | 4 | 31.85% |
| CBOE240517C00190000 | 2024-05-03 3:30PM EDT | 190.00 | 0.25 | 0.15 | 1.10 | -0.20 | -44.44% | 254 | 311 | 32.35% |
| CBOE240517C00192500 | 2024-05-03 9:41AM EDT | 192.50 | 0.50 | 0.10 | 0.40 | +0.15 | +42.86% | 4 | 8 | 27.27% |
| CBOE240517C00195000 | 2024-05-03 9:41AM EDT | 195.00 | 0.30 | 0.00 | 1.35 | +0.14 | +87.50% | 4 | 275 | 44.24% |
| CBOE240517C00200000 | 2024-05-03 1:15PM EDT | 200.00 | 0.03 | 0.00 | 0.45 | -0.07 | -70.00% | 204 | 309 | 38.97% |
| CBOE240517C00210000 | 2024-04-15 10:38AM EDT | 210.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 53.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240517P00140000 | 2024-03-18 10:35AM EDT | 140.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 76.86% |
| CBOE240517P00150000 | 2024-03-20 2:24PM EDT | 150.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 52.73% |
| CBOE240517P00155000 | 2024-05-02 3:19PM EDT | 155.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 221 | 41.50% |
| CBOE240517P00160000 | 2024-05-03 9:41AM EDT | 160.00 | 0.10 | 0.05 | 1.40 | -0.05 | -33.33% | 4 | 14 | 58.30% |
| CBOE240517P00165000 | 2024-05-03 12:33PM EDT | 165.00 | 0.24 | 0.20 | 0.45 | -0.14 | -36.84% | 28 | 108 | 33.55% |
| CBOE240517P00167500 | 2024-05-01 2:12PM EDT | 167.50 | 0.55 | 0.20 | 0.40 | 0.00 | - | 24 | 25 | 28.13% |
| CBOE240517P00170000 | 2024-05-03 1:15PM EDT | 170.00 | 0.45 | 0.40 | 0.60 | -1.05 | -70.00% | 142 | 690 | 26.61% |
| CBOE240517P00172500 | 2024-05-03 9:55AM EDT | 172.50 | 0.94 | 0.70 | 1.10 | -0.26 | -21.67% | 2 | 21 | 27.22% |
| CBOE240517P00175000 | 2024-05-03 12:24PM EDT | 175.00 | 1.29 | 1.20 | 1.80 | -1.86 | -59.05% | 6 | 451 | 27.52% |
| CBOE240517P00177500 | 2024-05-03 11:17AM EDT | 177.50 | 2.95 | 2.00 | 2.60 | -0.25 | -7.81% | 4 | 6 | 26.64% |
| CBOE240517P00180000 | 2024-05-03 1:01PM EDT | 180.00 | 2.90 | 2.10 | 3.90 | -3.10 | -51.67% | 4 | 187 | 27.58% |
| CBOE240517P00182500 | 2024-04-25 10:32AM EDT | 182.50 | 4.70 | 4.10 | 5.50 | 0.00 | - | - | 1 | 28.78% |
| CBOE240517P00185000 | 2024-05-01 9:48AM EDT | 185.00 | 6.97 | 4.70 | 7.80 | 0.00 | - | 10 | 19 | 33.94% |
| CBOE240517P00190000 | 2024-04-11 11:06AM EDT | 190.00 | 13.90 | 10.30 | 12.80 | 0.00 | - | 1 | 20 | 45.59% |
© 2024 Yahoo. All rights reserved.